Delko S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	11.400	11.550	11.300	11.550	8.459	19,848
2023-03-13	11.500	11.550	10.700	11.500	8.422	22,895
2023-03-10	11.500	11.550	11.350	11.500	8.422	4,010
2023-03-09	11.650	11.650	11.400	11.550	8.459	4,077
2023-03-08	11.450	11.650	11.400	11.650	8.532	6,148
2023-03-07	11.500	11.650	11.350	11.450	8.385	3,218
2023-03-06	11.650	11.850	11.400	11.550	8.459	21,034
2023-03-03	11.600	12.100	11.550	11.650	8.532	40,424
2023-03-02	11.400	11.550	10.650	11.500	8.422	94,159
2023-03-01	10.550	11.600	10.350	11.550	8.459	181,490
2023-02-28	18.650	19.100	18.650	19.050	6.976	5,670
2023-02-27	18.950	18.950	18.650	18.800	6.884	3,500
2023-02-24	18.950	18.950	18.950	18.950	6.939	518
2023-02-23	18.850	18.950	18.850	18.950	6.939	2,762
2023-02-22	18.650	18.850	18.550	18.850	6.902	504
2023-02-21	19.000	19.000	18.600	18.750	6.866	2,322
2023-02-20	19.000	19.100	18.800	19.000	6.957	2,230
2023-02-17	19.150	19.150	18.850	19.000	6.957	1,498
2023-02-16	19.000	19.000	18.800	19.000	6.957	2,732
2023-02-15	18.900	19.200	18.800	19.100	6.994	1,172
2023-02-14	19.000	19.200	18.900	18.900	6.921	2,386
2023-02-13	19.200	19.200	19.000	19.000	6.957	1,302
2023-02-10	19.100	19.400	19.000	19.300	7.067	1,210
2023-02-09	19.300	19.400	19.000	19.350	7.086	6,392
2023-02-08	19.400	19.400	19.300	19.400	7.104	494
2023-02-07	19.400	19.400	19.250	19.400	7.104	4,046
2023-02-06	19.600	19.600	19.300	19.400	7.104	3,906
2023-02-03	19.400	19.700	19.200	19.600	7.177	20,288
2023-02-02	19.000	19.350	18.900	19.350	7.086	10,958
2023-02-01	19.100	19.150	19.050	19.050	6.976	506
2023-01-31	18.950	19.150	18.950	19.100	6.994	2,248
2023-01-30	18.900	19.000	18.650	19.000	6.957	2,064
2023-01-27	19.000	19.100	18.650	18.950	6.939	2,778
2023-01-26	19.000	19.250	18.800	19.100	6.994	10,720
2023-01-25	18.900	18.950	18.700	18.950	6.939	5,798
2023-01-24	18.800	18.900	18.750	18.900	6.921	10,034
2023-01-23	18.800	18.800	18.600	18.800	6.884	1,110
2023-01-20	18.750	18.800	18.500	18.800	6.884	4,652
2023-01-19	19.050	19.150	18.700	18.850	6.902	3,522
2023-01-18	19.100	19.100	18.900	19.050	6.976	1,670
2023-01-17	19.400	19.400	18.900	19.100	6.994	7,158
2023-01-16	19.200	19.400	19.000	19.400	7.104	7,818
2023-01-13	19.200	19.200	19.050	19.200	7.031	1,492
2023-01-12	19.300	19.400	19.050	19.050	6.976	2,182
2023-01-11	19.350	19.400	19.050	19.400	7.104	6,380
2023-01-10	19.400	19.500	19.200	19.350	7.086	5,330
2023-01-09	19.250	19.500	19.200	19.400	7.104	4,978
2023-01-05	19.350	19.350	19.050	19.200	7.031	3,994
2023-01-04	19.000	19.300	19.000	19.300	7.067	3,066
2023-01-03	18.800	19.400	18.550	19.300	7.067	19,898
2023-01-02	18.500	18.850	18.350	18.750	6.866	27,586
2022-12-30	17.500	18.100	17.500	18.100	6.628	5,338
2022-12-29	17.500	17.500	17.350	17.350	6.353	8,586
2022-12-28	17.550	17.550	17.300	17.550	6.426	3,760
2022-12-27	17.400	17.550	17.250	17.550	6.426	7,056
2022-12-23	17.500	17.500	17.250	17.400	6.371	4,156
2022-12-22	17.600	17.600	17.400	17.500	6.408	16,052
2022-12-21	17.800	17.850	17.450	17.450	6.390	10,588
2022-12-20	17.600	17.950	17.600	17.850	6.536	4,214
2022-12-19	17.550	17.900	17.550	17.900	6.555	6,104

← NewerPage 16 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-09	0.4000 PLN
2026-01-05	0.6500 PLN
2025-01-03	0.8300 PLN
2024-01-02	0.9000 PLN
2022-07-13	0.8000 PLN
2021-07-14	0.6500 PLN
2020-07-15	0.4500 PLN
2019-07-10	0.4200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.